5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+11.26%
3 MONTH PERFORMANCE
+26.30%
6 MONTH PERFORMANCE
-6.85%
YEAR-TO-DATE PERFORMANCE
-15.90%
1 YEAR PERFORMANCE
-10.89%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $10.52 | $10.47 (-0.52%) | $10.55 | $10.37 | 2.98 M | |
| 08/25/2025 | $10.58 | $10.55 (-0.28%) | $10.65 | $10.50 | 5.79 M | $12.38 B |
| 08/22/2025 | $10.63 | $10.65 (0.19%) | $10.82 | $10.60 | 6.37 M | $12.49 B |
| 08/21/2025 | $10.65 | $10.69 (0.38%) | $10.78 | $10.61 | 8.06 M | $12.54 B |
| 08/20/2025 | $10.70 | $10.65 (-0.47%) | $10.82 | $10.55 | 6.56 M | $12.49 B |
| 08/19/2025 | $10.67 | $10.68 (0.09%) | $10.79 | $10.58 | 7.59 M | $12.53 B |
| 08/18/2025 | $10.62 | $10.63 (0.09%) | $10.81 | $10.61 | 8.95 M | $12.47 B |
| 08/15/2025 | $10.75 | $10.61 (-1.3%) | $10.81 | $10.55 | 9.23 M | $12.45 B |
| 08/14/2025 | $10.35 | $10.69 (3.29%) | $10.74 | $10.29 | 11.94 M | $12.54 B |
| 08/13/2025 | $10.16 | $10.41 (2.46%) | $10.44 | $10.10 | 8.31 M | $12.21 B |
| 08/12/2025 | $9.91 | $10.12 (2.12%) | $10.18 | $9.87 | 15.04 M | $11.87 B |
| 08/11/2025 | $9.68 | $9.86 (1.86%) | $10.12 | $9.68 | 19.01 M | $11.57 B |
| 08/08/2025 | $9.38 | $9.70 (3.41%) | $9.73 | $9.25 | 18.40 M | $11.38 B |
| 08/07/2025 | $9.00 | $9.39 (4.33%) | $9.45 | $8.80 | 13.22 M | $11.01 B |
| 08/06/2025 | $8.92 | $8.75 (-1.91%) | $8.92 | $8.74 | 9.37 M | $10.26 B |
| 08/05/2025 | $8.96 | $8.98 (0.22%) | $9.03 | $8.88 | 7.16 M | $10.53 B |
| 08/04/2025 | $8.82 | $8.94 (1.36%) | $8.99 | $8.80 | 6.64 M | $10.49 B |
| 08/01/2025 | $8.72 | $8.81 (1.03%) | $8.87 | $8.63 | 6.73 M | $10.51 B |
| 07/31/2025 | $8.97 | $8.74 (-2.56%) | $9.02 | $8.68 | 10.57 M | $10.42 B |
| 07/30/2025 | $9.23 | $9.00 (-2.49%) | $9.27 | $8.97 | 5.45 M | $10.73 B |
| 07/29/2025 | $9.24 | $9.19 (-0.54%) | $9.24 | $9.13 | 7.07 M | $10.96 B |
| 07/28/2025 | $9.38 | $9.26 (-1.28%) | $9.38 | $9.22 | 5.84 M | $11.04 B |
| 07/25/2025 | $9.38 | $9.41 (0.32%) | $9.42 | $9.29 | 5.03 M | $11.22 B |
| 07/24/2025 | $9.33 | $9.35 (0.21%) | $9.42 | $9.29 | 6.09 M | $11.15 B |
| 07/23/2025 | $9.30 | $9.37 (0.75%) | $9.44 | $9.26 | 5.55 M | $11.17 B |
| 07/22/2025 | $8.90 | $9.24 (3.82%) | $9.25 | $8.90 | 12.19 M | $11.02 B |
| 07/21/2025 | $8.90 | $8.90 (0%) | $9.05 | $8.87 | 7.01 M | $10.61 B |
| 07/18/2025 | $9.24 | $8.88 (-3.9%) | $9.27 | $8.84 | 9.92 M | $10.59 B |
| 07/17/2025 | $9.08 | $9.27 (2.09%) | $9.29 | $9.05 | 10.33 M | $11.05 B |
| 07/16/2025 | $8.99 | $9.08 (1%) | $9.10 | $8.89 | 8.07 M | $10.83 B |
| 07/15/2025 | $9.15 | $8.93 (-2.4%) | $9.25 | $8.93 | 5.94 M | $10.65 B |
| 07/14/2025 | $9.07 | $9.14 (0.77%) | $9.15 | $9.04 | 6.05 M | $10.90 B |
| 07/11/2025 | $9.19 | $9.12 (-0.76%) | $9.19 | $9.03 | 7.11 M | $10.87 B |
| 07/10/2025 | $9.20 | $9.25 (0.54%) | $9.39 | $9.18 | 6.81 M | $11.03 B |
| 07/09/2025 | $9.31 | $9.23 (-0.86%) | $9.36 | $9.20 | 5.85 M | $11.01 B |
| 07/08/2025 | $9.21 | $9.26 (0.54%) | $9.42 | $9.17 | 11.81 M | $11.04 B |
| 07/07/2025 | $9.29 | $9.20 (-0.97%) | $9.37 | $9.18 | 10.19 M | $10.97 B |
| 07/03/2025 | $9.33 | $9.32 (-0.11%) | $9.37 | $9.22 | 6.34 M | $11.11 B |
| 07/02/2025 | $9.20 | $9.34 (1.52%) | $9.40 | $9.12 | 11.64 M | $11.14 B |
| 07/01/2025 | $8.98 | $9.18 (2.23%) | $9.34 | $8.88 | 17.39 M | $10.95 B |
| 06/30/2025 | $9.04 | $8.93 (-1.22%) | $9.07 | $8.90 | 9.40 M | $10.65 B |
| 06/27/2025 | $9.12 | $9.01 (-1.21%) | $9.16 | $8.91 | 17.75 M | $10.74 B |
| 06/26/2025 | $8.97 | $9.12 (1.67%) | $9.14 | $8.90 | 11.39 M | $10.87 B |
| 06/25/2025 | $8.90 | $8.89 (-0.11%) | $8.96 | $8.84 | 8.89 M | $10.60 B |
| 06/24/2025 | $8.90 | $8.95 (0.56%) | $9.00 | $8.87 | 12.75 M | $10.67 B |
| 06/23/2025 | $8.84 | $8.85 (0.11%) | $8.90 | $8.66 | 8.44 M | $10.55 B |
| 06/20/2025 | $8.82 | $8.87 (0.57%) | $8.91 | $8.69 | 18.66 M | $10.58 B |
| 06/18/2025 | $8.75 | $8.77 (0.23%) | $8.85 | $8.66 | 9.58 M | $10.46 B |
| 06/17/2025 | $8.90 | $8.76 (-1.57%) | $8.97 | $8.71 | 9.57 M | $10.45 B |
| 06/16/2025 | $8.99 | $8.99 (0%) | $9.07 | $8.92 | 11.17 M | $10.72 B |
| 06/13/2025 | $8.98 | $8.92 (-0.67%) | $9.09 | $8.90 | 9.00 M | $10.64 B |
| 06/12/2025 | $8.96 | $9.09 (1.45%) | $9.19 | $8.91 | 13.59 M | $10.84 B |
| 06/11/2025 | $9.03 | $8.98 (-0.55%) | $9.12 | $8.91 | 10.45 M | $10.71 B |
| 06/10/2025 | $8.85 | $9.04 (2.15%) | $9.07 | $8.77 | 14.47 M | $10.78 B |
| 06/09/2025 | $8.77 | $8.81 (0.46%) | $8.90 | $8.70 | 10.50 M | $10.51 B |
| 06/06/2025 | $8.54 | $8.71 (1.99%) | $8.73 | $8.52 | 9.76 M | $10.39 B |
| 06/05/2025 | $8.64 | $8.46 (-2.08%) | $8.64 | $8.44 | 13.74 M | $10.09 B |
| 06/04/2025 | $8.70 | $8.59 (-1.26%) | $8.80 | $8.58 | 25.51 M | $10.24 B |
| 06/03/2025 | $8.60 | $8.71 (1.28%) | $8.84 | $8.40 | 20.43 M | $10.39 B |
| 06/02/2025 | $8.70 | $8.69 (-0.11%) | $8.77 | $8.58 | 12.06 M | $10.36 B |
| 05/30/2025 | $8.76 | $8.79 (0.34%) | $8.85 | $8.56 | 83.89 M | $10.48 B |
| 05/29/2025 | $8.63 | $8.83 (2.32%) | $8.85 | $8.57 | 14.11 M | $10.53 B |
| 05/28/2025 | $8.61 | $8.59 (-0.23%) | $8.63 | $8.50 | 10.16 M | $10.24 B |
| 05/27/2025 | $8.35 | $8.60 (2.99%) | $8.63 | $8.32 | 14.64 M | $10.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
